Skip to main content
Vipshop Holdings Limited (VIPS)
NYSE: VIPS · Real-Time Price · USD
15.98
+0.01 (0.06%)
Mar 6, 2026, 4:00 PM EST - Market closed

Vipshop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.9916.0915.8116.13-1.00%394,650
Mar 5, 202615.5715.9915.3915.9715.971.08%2,070,098
Mar 4, 202615.8016.0715.6915.8015.800.83%2,921,498
Mar 3, 202616.1916.2715.5415.6715.67-6.67%3,547,508
Mar 2, 202616.9617.1116.4216.7916.79-3.62%1,685,238
Feb 27, 202618.2318.2617.2617.4217.42-3.86%3,577,541
Feb 26, 202617.9918.6017.4018.1218.122.08%2,451,100
Feb 25, 202617.4517.8817.4217.7517.751.89%2,000,817
Feb 24, 202616.9317.4716.7817.4217.422.59%1,226,683
Feb 23, 202617.7017.8316.9416.9816.98-4.07%1,478,666
Feb 20, 202617.2817.8917.2517.7017.701.26%959,657
Feb 19, 202617.4317.5117.3117.4817.480.17%819,357
Feb 18, 202617.6017.6917.3917.4517.45-0.80%971,771
Feb 17, 202617.5617.9617.3917.5917.590.29%1,463,752
Feb 13, 202617.2517.7817.2117.5417.541.45%937,363
Feb 12, 202617.5217.6216.9717.2917.29-1.54%1,484,743
Feb 11, 202617.5017.8017.4317.5617.560.06%1,297,956
Feb 10, 202617.8618.0417.5417.5517.55-2.12%1,799,984
Feb 9, 202617.8818.2317.8117.9317.93-0.17%2,426,580
Feb 6, 202617.4218.0917.4217.9617.963.76%2,253,959
Feb 5, 202616.7317.3516.7317.3117.313.28%2,630,883
Feb 4, 202617.1917.2416.7316.7616.76-2.39%1,374,549
Feb 3, 202617.1117.3117.0117.1717.17-0.41%1,556,727
Feb 2, 202617.1617.3916.8917.2417.240.76%2,264,826
Jan 30, 202617.2617.6317.1017.1117.11-2.23%1,512,492
Jan 29, 202617.7018.0117.3117.5017.50-0.96%1,847,610
Jan 28, 202617.7617.8617.5417.6717.670.28%2,075,986
Jan 27, 202617.5417.7417.4117.6217.621.44%2,140,140
Jan 26, 202617.3417.5517.1317.3717.37-0.52%1,113,337
Jan 23, 202617.3117.4817.1217.4617.460.23%1,136,425
Jan 22, 202617.4317.7517.1917.4217.421.04%2,677,620
Jan 21, 202617.3717.6117.0217.2417.240.29%2,804,220
Jan 20, 202616.6317.3016.5817.1917.192.87%3,728,987
Jan 16, 202618.1318.3816.5916.7116.71-8.29%3,662,145
Jan 15, 202618.5818.6718.1418.2218.22-1.25%4,179,707
Jan 14, 202618.4518.8618.2918.4518.45-0.70%2,590,369
Jan 13, 202618.2918.6618.2118.5818.580.11%2,675,900
Jan 12, 202617.9218.7117.9218.5618.563.63%1,666,886
Jan 9, 202618.3418.3417.8217.9117.91-2.40%1,514,119
Jan 8, 202617.7618.4117.7418.3518.352.86%1,530,759
Jan 7, 202617.8217.9917.7517.8417.84-0.50%1,653,292
Jan 6, 202617.9418.2317.7917.9317.930.39%3,484,009
Jan 5, 202617.4818.0717.1317.8617.860.85%2,759,706
Jan 2, 202618.0518.2617.6817.7117.710.11%2,249,144
Dec 31, 202517.8118.0117.6817.6917.69-1.83%2,837,244
Dec 30, 202519.3119.4917.9618.0218.02-6.92%3,960,608
Dec 29, 202519.2519.3719.1019.3619.36-0.51%1,854,707
Dec 26, 202519.5619.5819.2519.4619.46-0.61%2,006,207
Dec 24, 202519.3319.7419.2819.5819.580.41%1,115,221
Dec 23, 202519.4719.6319.2319.5019.500.10%1,596,077
Dec 22, 202519.2719.4919.1319.4819.481.78%1,984,207
Dec 19, 202519.4319.6519.1419.1419.14-0.93%4,296,484
Dec 18, 202519.2319.4919.1519.3219.321.26%2,184,399
Dec 17, 202519.2319.4319.0219.0819.08-0.37%2,508,344
Dec 16, 202519.4619.4819.0319.1519.15-1.90%2,576,823
Dec 15, 202520.0520.0819.4419.5219.52-2.69%2,560,295
Dec 12, 202520.1720.2419.9420.0620.06-0.20%7,072,566
Dec 11, 202519.9520.2819.8220.1020.10-0.45%2,187,344
Dec 10, 202520.2720.3919.9920.1920.190.15%1,699,594
Dec 9, 202519.8120.2119.5020.1620.160.05%2,501,499
Dec 8, 202520.2720.4920.0420.1520.150.15%3,874,977
Dec 5, 202520.0620.2819.9520.1220.121.00%2,369,166
Dec 4, 202519.8819.9819.6919.9219.920.91%1,909,266
Dec 3, 202520.1120.2819.6919.7419.74-2.71%2,077,644
Dec 2, 202520.2720.3319.9920.2920.290.30%2,916,146
Dec 1, 202519.5720.3019.3420.2320.233.00%3,009,688
Nov 28, 202519.8919.9519.5919.6419.64-0.61%1,601,822
Nov 26, 202519.2319.9219.0819.7619.762.54%2,767,782
Nov 25, 202519.0919.4318.9519.2719.271.64%2,312,053
Nov 24, 202518.8718.9618.2418.9618.961.72%5,046,097
Nov 21, 202518.0018.9617.8818.6418.643.04%4,111,817
Nov 20, 202518.6219.3317.8218.0918.09-6.99%3,738,743
Nov 19, 202519.5019.6119.1119.4519.45-0.92%2,740,367
Nov 18, 202519.2319.6919.0519.6319.630.15%3,530,657
Nov 17, 202519.2319.8319.2119.6019.600.98%4,044,637
Nov 14, 202519.4119.7519.0619.4119.41-1.52%2,628,361
Nov 13, 202519.7019.9919.5819.7119.710.31%2,009,239
Nov 12, 202519.7219.8319.3119.6519.65-1.01%2,952,758
Nov 11, 202519.7319.9319.5819.8519.850.81%3,535,460
Nov 10, 202518.9219.8918.9119.6919.695.52%4,454,860
Nov 7, 202518.0618.7118.0118.6618.662.08%2,137,236
Nov 6, 202518.6618.8518.2418.2818.28-0.92%2,574,159
Nov 5, 202517.8818.6017.8818.4518.452.84%3,272,944
Nov 4, 202517.2818.1217.2017.9417.942.11%2,719,961
Nov 3, 202517.4817.7117.2617.5717.570.46%5,162,733
Oct 31, 202517.6317.7617.4417.4917.49-0.79%2,193,310
Oct 30, 202518.0518.0517.6017.6317.63-3.66%4,195,436
Oct 29, 202518.6818.7918.2518.3018.30-1.93%1,866,729
Oct 28, 202518.5018.7418.2318.6618.66-0.11%1,583,704
Oct 27, 202518.5619.2518.5618.6818.681.58%2,944,400
Oct 24, 202518.6318.6518.2818.3918.39-2,624,998
Oct 23, 202518.6618.7218.3018.3918.39-0.33%3,194,835
Oct 22, 202518.6318.7718.3818.4518.45-0.91%1,312,463
Oct 21, 202518.9019.0018.5018.6218.62-2.05%2,094,860
Oct 20, 202518.7819.2118.6719.0119.011.12%1,746,938
Oct 17, 202518.4518.8218.4518.8018.80-0.05%2,604,646
Oct 16, 202518.7118.8618.5018.8118.810.70%1,211,130
Oct 15, 202518.5018.9018.4318.6818.682.52%1,361,387
Oct 14, 202518.7118.8218.1918.2218.22-4.81%2,267,934
Oct 13, 202519.2919.6019.0219.1419.140.47%4,750,611